Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.500 | 1.510 | 1.390 | 1.420 | 853,881 | -0.05(-3.40%) |
Feb 28, 2024 | 1.700 | 1.770 | 1.420 | 1.470 | 1,812,263 | -0.17(-10.37%) |
Feb 27, 2024 | 1.670 | 1.750 | 1.590 | 1.640 | 1,324,361 | +0.05(+3.14%) |
Feb 26, 2024 | 1.530 | 1.610 | 1.520 | 1.590 | 844,237 | +0.08(+5.30%) |
Feb 23, 2024 | 1.550 | 1.550 | 1.460 | 1.510 | 371,203 | +0.02(+1.34%) |
Feb 22, 2024 | 1.450 | 1.510 | 1.435 | 1.490 | 425,952 | +0.05(+3.47%) |
Feb 21, 2024 | 1.560 | 1.580 | 1.420 | 1.440 | 434,828 | -0.04(-2.70%) |
Feb 20, 2024 | 1.620 | 1.630 | 1.465 | 1.480 | 717,500 | -0.11(-6.92%) |
Feb 16, 2024 | 1.520 | 1.620 | 1.520 | 1.590 | 543,024 | +0.04(+2.58%) |
Feb 15, 2024 | 1.510 | 1.570 | 1.490 | 1.550 | 680,711 | +0.04(+2.65%) |
Feb 14, 2024 | 1.500 | 1.540 | 1.430 | 1.510 | 783,902 | +0.11(+7.86%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.400 | 1.400 | 735,806 | -0.13(-8.50%) |
Feb 12, 2024 | 1.500 | 1.600 | 1.470 | 1.530 | 877,170 | +0.02(+1.32%) |
Feb 09, 2024 | 1.440 | 1.540 | 1.430 | 1.510 | 1,040,046 | +0.09(+6.34%) |
Feb 08, 2024 | 1.260 | 1.475 | 1.240 | 1.420 | 1,904,731 | +0.17(+13.60%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.250 | 1.250 | 189,340 | -0.04(-3.10%) |
Feb 06, 2024 | 1.260 | 1.310 | 1.220 | 1.290 | 674,364 | +0.02(+1.57%) |
Feb 05, 2024 | 1.260 | 1.300 | 1.210 | 1.270 | 588,489 | +0.04(+3.25%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 298,795 | -0.05(-3.91%) |
Feb 01, 2024 | 1.270 | 1.310 | 1.230 | 1.280 | 595,867 | +0.01(+0.79%) |
Jan 31, 2024 | 1.260 | 1.330 | 1.255 | 1.270 | 384,773 | +0.01(+0.79%) |
Jan 30, 2024 | 1.310 | 1.315 | 1.250 | 1.260 | 318,824 | -0.06(-4.55%) |
Jan 29, 2024 | 1.290 | 1.330 | 1.280 | 1.320 | 543,532 | +0.03(+2.33%) |
Jan 26, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 344,335 | -0.02(-1.53%) |
Jan 25, 2024 | 1.310 | 1.310 | 1.240 | 1.310 | 300,420 | +0.03(+2.34%) |
Jan 24, 2024 | 1.320 | 1.330 | 1.265 | 1.280 | 271,674 | -0.03(-2.29%) |
Jan 23, 2024 | 1.330 | 1.350 | 1.280 | 1.310 | 453,726 | -0.01(-0.76%) |
Jan 22, 2024 | 1.300 | 1.320 | 1.280 | 1.320 | 370,879 | +0.04(+3.13%) |
Jan 19, 2024 | 1.220 | 1.280 | 1.180 | 1.280 | 710,504 | +0.07(+5.79%) |
Jan 18, 2024 | 1.250 | 1.270 | 1.200 | 1.210 | 619,750 | -0.02(-1.63%) |
Jan 17, 2024 | 1.250 | 1.260 | 1.220 | 1.230 | 467,774 | -0.03(-2.38%) |
Jan 16, 2024 | 1.270 | 1.290 | 1.250 | 1.260 | 1,311,128 | -0.03(-2.33%) |
Jan 12, 2024 | 1.330 | 1.350 | 1.290 | 1.290 | 276,422 | -0.02(-1.53%) |
Jan 11, 2024 | 1.340 | 1.350 | 1.280 | 1.310 | 338,798 | -0.02(-1.50%) |
Jan 10, 2024 | 1.310 | 1.345 | 1.280 | 1.330 | 353,882 | +0.02(+1.53%) |
Jan 09, 2024 | 1.370 | 1.370 | 1.310 | 1.310 | 411,589 | -0.06(-4.38%) |
Jan 08, 2024 | 1.290 | 1.410 | 1.280 | 1.370 | 838,933 | +0.09(+7.03%) |
Jan 05, 2024 | 1.330 | 1.340 | 1.260 | 1.280 | 608,641 | -0.05(-3.76%) |
Jan 04, 2024 | 1.330 | 1.390 | 1.300 | 1.330 | 342,299 | +0.01(+0.76%) |
Jan 03, 2024 | 1.300 | 1.390 | 1.290 | 1.320 | 581,409 | -0.06(-4.35%) |
Jan 02, 2024 | 1.380 | 1.390 | 1.340 | 1.380 | 629,730 | -0.02(-1.43%) |
Dec 29, 2023 | 1.540 | 1.540 | 1.370 | 1.400 | 736,426 | -0.12(-7.89%) |
Dec 28, 2023 | 1.420 | 1.610 | 1.420 | 1.520 | 981,732 | +0.06(+4.11%) |
Dec 27, 2023 | 1.450 | 1.470 | 1.410 | 1.460 | 595,247 | +0.01(+0.69%) |
Dec 26, 2023 | 1.400 | 1.460 | 1.372 | 1.450 | 700,891 | +0.04(+2.84%) |
Dec 22, 2023 | 1.360 | 1.430 | 1.345 | 1.410 | 657,262 | +0.05(+3.68%) |
Dec 21, 2023 | 1.360 | 1.390 | 1.285 | 1.360 | 752,579 | +0.03(+2.26%) |
Dec 20, 2023 | 1.300 | 1.460 | 1.280 | 1.330 | 1,493,585 | +0.03(+2.31%) |
Dec 19, 2023 | 1.270 | 1.320 | 1.270 | 1.300 | 632,156 | +0.03(+2.36%) |
Dec 18, 2023 | 1.220 | 1.290 | 1.209 | 1.270 | 934,468 | +0.07(+5.83%) |
Dec 15, 2023 | 1.310 | 1.315 | 1.200 | 1.200 | 1,544,960 | -0.10(-7.69%) |
Dec 14, 2023 | 1.340 | 1.350 | 1.290 | 1.300 | 841,962 | +0.01(+0.78%) |
Dec 13, 2023 | 1.220 | 1.291 | 1.200 | 1.290 | 538,191 | +0.07(+5.74%) |
Dec 12, 2023 | 1.230 | 1.230 | 1.210 | 1.220 | 274,362 | +0.01(+0.83%) |
Dec 11, 2023 | 1.320 | 1.325 | 1.200 | 1.210 | 1,271,135 | -0.13(-9.70%) |
Dec 08, 2023 | 1.340 | 1.350 | 1.310 | 1.340 | 609,527 | +0.00(+0.00%) |
Dec 07, 2023 | 1.350 | 1.350 | 1.300 | 1.340 | 490,332 | +0.00(+0.00%) |
Dec 06, 2023 | 1.340 | 1.370 | 1.325 | 1.340 | 402,131 | +0.01(+0.75%) |
Dec 05, 2023 | 1.300 | 1.340 | 1.300 | 1.330 | 340,651 | -0.01(-0.75%) |
Dec 04, 2023 | 1.310 | 1.345 | 1.300 | 1.340 | 544,462 | +0.01(+0.75%) |